6104 芝浦機械(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,344	2,375	2,313	2,357	241,200	2,357
2020-12-29	2,332	2,344	2,302	2,344	310,300	2,344
2020-12-28	2,339	2,353	2,315	2,330	382,200	2,330
2020-12-25	2,242	2,323	2,238	2,322	469,400	2,322
2020-12-24	2,232	2,257	2,223	2,238	191,800	2,238
2020-12-23	2,203	2,232	2,194	2,229	134,400	2,229
2020-12-22	2,240	2,253	2,202	2,212	155,200	2,212
2020-12-21	2,265	2,286	2,231	2,249	223,800	2,249
2020-12-18	2,235	2,273	2,223	2,254	430,500	2,254
2020-12-17	2,229	2,234	2,194	2,223	247,100	2,223
2020-12-16	2,289	2,289	2,231	2,239	232,100	2,239
2020-12-15	2,310	2,315	2,259	2,260	214,600	2,260
2020-12-14	2,300	2,330	2,287	2,310	251,800	2,310
2020-12-11	2,287	2,301	2,249	2,283	211,000	2,283
2020-12-10	2,294	2,337	2,284	2,290	310,800	2,290
2020-12-09	2,263	2,280	2,245	2,268	232,700	2,268
2020-12-08	2,314	2,315	2,254	2,260	201,200	2,260
2020-12-07	2,400	2,410	2,310	2,324	482,500	2,324
2020-12-04	2,379	2,392	2,353	2,390	333,500	2,390
2020-12-03	2,392	2,395	2,322	2,338	337,000	2,338
2020-12-02	2,370	2,408	2,327	2,327	257,400	2,327
2020-12-01	2,310	2,347	2,292	2,339	417,000	2,339
2020-11-30	2,415	2,422	2,300	2,301	296,900	2,301
2020-11-27	2,330	2,411	2,315	2,402	489,200	2,402
2020-11-26	2,270	2,320	2,255	2,311	224,200	2,311
2020-11-25	2,289	2,326	2,272	2,272	220,400	2,272
2020-11-24	2,290	2,308	2,274	2,275	216,900	2,275
2020-11-20	2,159	2,269	2,158	2,248	389,900	2,248
2020-11-19	2,151	2,174	2,143	2,146	86,300	2,146
2020-11-18	2,148	2,180	2,112	2,151	131,900	2,151
2020-11-17	2,119	2,156	2,115	2,135	156,300	2,135
2020-11-16	2,120	2,146	2,099	2,113	196,300	2,113
2020-11-13	2,130	2,130	2,100	2,117	135,400	2,117
2020-11-12	2,072	2,165	2,062	2,128	220,400	2,128
2020-11-11	2,137	2,137	2,041	2,062	226,200	2,062
2020-11-10	2,195	2,197	2,056	2,087	247,800	2,087
2020-11-09	2,184	2,188	2,157	2,162	51,900	2,162
2020-11-06	2,138	2,168	2,125	2,158	65,700	2,158
2020-11-05	2,108	2,152	2,092	2,142	145,500	2,142
2020-11-04	2,149	2,154	2,113	2,133	63,400	2,133
2020-11-02	2,085	2,131	2,085	2,112	62,800	2,112
2020-10-30	2,167	2,169	2,074	2,081	106,300	2,081
2020-10-29	2,161	2,186	2,150	2,176	76,700	2,176
2020-10-28	2,169	2,213	2,162	2,206	107,800	2,206
2020-10-27	2,160	2,186	2,136	2,183	63,100	2,183
2020-10-26	2,173	2,183	2,164	2,174	47,200	2,174
2020-10-23	2,193	2,193	2,153	2,164	56,800	2,164
2020-10-22	2,181	2,181	2,157	2,167	90,700	2,167
2020-10-21	2,133	2,194	2,133	2,194	98,200	2,194
2020-10-20	2,156	2,156	2,127	2,132	68,000	2,132
2020-10-19	2,133	2,159	2,133	2,157	63,500	2,157
2020-10-16	2,155	2,160	2,121	2,130	69,200	2,130
2020-10-15	2,160	2,160	2,135	2,136	52,000	2,136
2020-10-14	2,184	2,184	2,154	2,156	58,700	2,156
2020-10-13	2,205	2,213	2,175	2,185	82,100	2,185
2020-10-12	2,187	2,188	2,159	2,169	89,800	2,169
2020-10-09	2,207	2,207	2,169	2,183	48,400	2,183
2020-10-08	2,209	2,218	2,191	2,195	78,300	2,195
2020-10-07	2,190	2,217	2,184	2,209	61,400	2,209
2020-10-06	2,181	2,206	2,181	2,196	65,100	2,196
2020-10-05	2,168	2,217	2,167	2,172	91,400	2,172
2020-10-02	2,173	2,204	2,134	2,141	160,900	2,141
2020-09-30	2,190	2,221	2,176	2,176	133,600	2,176
2020-09-29	2,174	2,216	2,152	2,200	212,200	2,200
2020-09-28	2,265	2,279	2,250	2,279	259,200	2,279
2020-09-25	2,242	2,260	2,239	2,254	150,200	2,254
2020-09-24	2,268	2,268	2,221	2,229	147,000	2,229
2020-09-23	2,274	2,282	2,240	2,282	165,800	2,282
2020-09-18	2,278	2,298	2,277	2,284	312,800	2,284
2020-09-17	2,270	2,278	2,252	2,274	82,400	2,274
2020-09-16	2,280	2,288	2,261	2,262	128,300	2,262
2020-09-15	2,271	2,280	2,252	2,280	138,400	2,280
2020-09-14	2,246	2,280	2,246	2,270	135,700	2,270
2020-09-11	2,228	2,237	2,211	2,237	100,000	2,237
2020-09-10	2,239	2,241	2,217	2,229	92,900	2,229
2020-09-09	2,199	2,229	2,180	2,229	95,900	2,229
2020-09-08	2,198	2,236	2,192	2,235	155,800	2,235
2020-09-07	2,147	2,198	2,140	2,185	230,700	2,185
2020-09-04	2,125	2,148	2,097	2,144	135,700	2,144
2020-09-03	2,170	2,179	2,142	2,146	154,700	2,146
2020-09-02	2,103	2,123	2,090	2,120	81,700	2,120
2020-09-01	2,104	2,116	2,072	2,108	82,900	2,108
2020-08-31	2,112	2,130	2,102	2,103	66,500	2,103
2020-08-28	2,126	2,164	2,084	2,109	196,000	2,109
2020-08-27	2,122	2,127	2,101	2,114	52,200	2,114
2020-08-26	2,099	2,124	2,079	2,113	143,700	2,113
2020-08-25	2,055	2,098	2,055	2,090	101,000	2,090
2020-08-24	2,036	2,039	2,012	2,035	55,200	2,035
2020-08-21	2,050	2,069	2,035	2,039	85,900	2,039
2020-08-20	2,080	2,095	2,051	2,053	90,900	2,053
2020-08-19	2,088	2,108	2,072	2,083	81,100	2,083
2020-08-18	2,109	2,111	2,080	2,097	109,700	2,097
2020-08-17	2,103	2,111	2,065	2,068	89,300	2,068
2020-08-14	2,114	2,125	2,096	2,100	97,200	2,100
2020-08-13	2,093	2,150	2,092	2,104	206,000	2,104
2020-08-12	2,025	2,064	2,016	2,060	116,900	2,060
2020-08-11	1,998	2,031	1,998	2,016	131,900	2,016
2020-08-07	1,954	1,988	1,946	1,972	172,000	1,972
2020-08-06	1,935	1,972	1,935	1,953	192,400	1,953
2020-08-05	1,919	1,954	1,900	1,937	569,000	1,937
2020-08-04	1,911	1,933	1,910	1,919	575,700	1,919
2020-08-03	1,969	2,044	1,969	2,001	82,500	2,001
2020-07-31	2,038	2,039	1,971	1,971	163,700	1,971
2020-07-30	2,066	2,075	2,041	2,042	75,500	2,042
2020-07-29	2,118	2,118	2,069	2,073	81,200	2,073
2020-07-28	2,122	2,149	2,108	2,118	63,300	2,118
2020-07-27	2,135	2,135	2,093	2,114	98,300	2,114
2020-07-22	2,127	2,179	2,120	2,158	66,900	2,158
2020-07-21	2,096	2,144	2,086	2,141	210,300	2,141
2020-07-20	2,130	2,134	2,084	2,129	96,100	2,129
2020-07-17	2,148	2,157	2,117	2,137	53,700	2,137
2020-07-16	2,150	2,163	2,133	2,146	82,200	2,146
2020-07-15	2,181	2,196	2,141	2,158	74,700	2,158
2020-07-14	2,119	2,156	2,106	2,156	100,900	2,156
2020-07-13	2,104	2,133	2,104	2,115	80,200	2,115
2020-07-10	2,110	2,110	2,062	2,065	118,200	2,065
2020-07-09	2,117	2,117	2,078	2,090	95,600	2,090
2020-07-08	2,140	2,165	2,109	2,109	72,200	2,109
2020-07-07	2,167	2,169	2,122	2,148	150,200	2,148
2020-07-06	2,090	2,154	2,084	2,148	88,000	2,148
2020-07-03	2,130	2,138	2,069	2,087	93,300	2,087
2020-07-02	2,160	2,160	2,089	2,103	137,900	2,103
2020-07-01	2,163	2,174	2,116	2,138	133,900	2,138
2020-06-30	2,148	2,188	2,131	2,157	252,000	2,157
2020-06-29	2,155	2,165	2,106	2,143	321,300	2,143
2020-06-26	2,365	2,366	2,280	2,300	358,200	2,300
2020-06-25	2,349	2,359	2,326	2,358	146,000	2,358
2020-06-24	2,350	2,364	2,336	2,357	150,300	2,357
2020-06-23	2,377	2,377	2,333	2,350	167,200	2,350
2020-06-22	2,359	2,377	2,338	2,362	135,400	2,362
2020-06-19	2,361	2,416	2,330	2,350	873,100	2,350
2020-06-18	2,373	2,373	2,319	2,338	210,300	2,338
2020-06-17	2,276	2,373	2,270	2,347	208,700	2,347
2020-06-16	2,331	2,334	2,264	2,289	236,000	2,289
2020-06-15	2,322	2,333	2,231	2,234	205,300	2,234
2020-06-12	2,300	2,338	2,268	2,323	215,800	2,323
2020-06-11	2,414	2,423	2,366	2,373	186,900	2,373
2020-06-10	2,418	2,418	2,381	2,411	135,300	2,411
2020-06-09	2,415	2,415	2,376	2,408	141,400	2,408
2020-06-08	2,458	2,458	2,380	2,415	178,600	2,415
2020-06-05	2,464	2,464	2,402	2,440	235,200	2,440
2020-06-04	2,445	2,480	2,431	2,467	198,000	2,467
2020-06-03	2,450	2,462	2,402	2,422	208,400	2,422
2020-06-02	2,429	2,439	2,403	2,429	142,200	2,429
2020-06-01	2,398	2,425	2,364	2,396	101,000	2,396
2020-05-29	2,420	2,435	2,373	2,373	192,700	2,373
2020-05-28	2,421	2,465	2,350	2,413	372,700	2,413
2020-05-27	2,272	2,328	2,240	2,321	77,700	2,321
2020-05-26	2,267	2,283	2,223	2,272	102,500	2,272
2020-05-25	2,160	2,219	2,160	2,208	46,800	2,208
2020-05-22	2,190	2,190	2,133	2,159	51,600	2,159
2020-05-21	2,174	2,209	2,152	2,182	64,800	2,182
2020-05-20	2,182	2,196	2,147	2,168	68,800	2,168
2020-05-19	2,188	2,200	2,157	2,183	39,100	2,183
2020-05-18	2,095	2,132	2,083	2,125	48,400	2,125
2020-05-15	2,117	2,131	2,081	2,098	70,900	2,098
2020-05-14	2,119	2,158	2,101	2,106	77,000	2,106
2020-05-13	2,170	2,170	2,116	2,160	56,900	2,160
2020-05-12	2,209	2,209	2,173	2,182	31,000	2,182
2020-05-11	2,216	2,225	2,192	2,209	69,900	2,209
2020-05-08	2,145	2,194	2,141	2,183	53,000	2,183
2020-05-07	2,073	2,130	2,063	2,121	57,000	2,121
2020-05-01	2,091	2,102	2,071	2,081	61,800	2,081
2020-04-30	2,130	2,176	2,123	2,134	119,500	2,134
2020-04-28	2,101	2,101	2,045	2,100	73,200	2,100
2020-04-27	2,089	2,090	2,060	2,076	57,700	2,076
2020-04-24	2,052	2,055	2,017	2,037	60,900	2,037
2020-04-23	2,015	2,075	2,015	2,075	52,700	2,075
2020-04-22	2,030	2,030	1,992	2,002	90,900	2,002
2020-04-21	2,058	2,073	2,021	2,046	69,000	2,046
2020-04-20	2,060	2,097	2,046	2,083	78,000	2,083
2020-04-17	2,065	2,118	2,056	2,075	70,600	2,075
2020-04-16	2,021	2,063	1,993	2,062	76,300	2,062
2020-04-15	2,050	2,100	2,007	2,011	121,000	2,011
2020-04-14	2,025	2,077	2,013	2,056	81,900	2,056
2020-04-13	2,051	2,086	2,016	2,016	89,000	2,016
2020-04-10	2,072	2,111	2,017	2,076	109,000	2,076
2020-04-09	2,018	2,094	2,018	2,059	45,400	2,059
2020-04-08	2,097	2,099	2,003	2,059	85,000	2,059
2020-04-07	1,996	2,099	1,984	2,099	151,100	2,099
2020-04-06	1,926	2,001	1,921	1,971	117,000	1,971
2020-04-03	1,997	2,023	1,921	1,941	116,100	1,941
2020-04-02	2,052	2,097	1,997	1,997	74,800	1,997
2020-04-01	2,146	2,266	2,076	2,102	134,400	2,102
2020-03-31	2,040	2,146	2,040	2,146	216,700	2,146
2020-03-30	2,090	2,090	1,988	2,090	253,400	2,090
2020-03-27	2,350	2,449	1,961	2,100	840,900	2,100
2020-03-26	2,240	2,300	2,150	2,300	161,700	2,300
2020-03-25	2,234	2,245	2,140	2,235	178,100	2,235
2020-03-24	2,000	2,100	1,980	2,092	212,000	2,092
2020-03-23	1,851	1,939	1,851	1,932	388,500	1,932
2020-03-19	2,010	2,039	1,856	1,867	285,000	1,867
2020-03-18	1,976	2,092	1,964	1,970	290,900	1,970
2020-03-17	1,980	2,044	1,926	1,986	314,000	1,986
2020-03-16	2,078	2,178	2,020	2,020	266,000	2,020
2020-03-13	2,137	2,244	1,986	2,120	511,300	2,120
2020-03-12	2,530	2,567	2,432	2,437	204,900	2,437
2020-03-11	2,644	2,724	2,625	2,626	148,800	2,626
2020-03-10	2,591	2,660	2,511	2,644	246,000	2,644
2020-03-09	2,756	2,756	2,628	2,635	155,600	2,635
2020-03-06	2,848	2,862	2,785	2,816	204,900	2,816
2020-03-05	2,933	2,944	2,852	2,880	116,200	2,880
2020-03-04	2,860	2,920	2,851	2,895	239,900	2,895
2020-03-03	3,000	3,025	2,868	2,887	230,000	2,887
2020-03-02	2,942	3,015	2,926	2,974	127,000	2,974
2020-02-28	2,979	3,010	2,941	2,965	144,400	2,965
2020-02-27	3,085	3,085	2,994	3,015	147,600	3,015
2020-02-26	3,065	3,100	3,040	3,090	168,100	3,090
2020-02-25	3,090	3,120	3,075	3,095	231,200	3,095
2020-02-21	3,210	3,245	3,185	3,200	150,200	3,200
2020-02-20	3,260	3,260	3,180	3,180	237,800	3,180
2020-02-19	3,300	3,330	3,275	3,275	148,700	3,275
2020-02-18	3,340	3,340	3,230	3,260	235,100	3,260
2020-02-17	3,355	3,370	3,320	3,345	120,600	3,345
2020-02-14	3,380	3,395	3,350	3,370	205,600	3,370
2020-02-13	3,400	3,400	3,370	3,400	178,200	3,400
2020-02-12	3,395	3,410	3,375	3,410	251,500	3,410
2020-02-10	3,385	3,425	3,370	3,380	314,300	3,380
2020-02-07	3,390	3,410	3,375	3,380	366,600	3,380
2020-02-06	3,395	3,410	3,385	3,395	319,700	3,395
2020-02-05	3,390	3,410	3,375	3,390	246,800	3,390
2020-02-04	3,400	3,405	3,365	3,400	215,400	3,400
2020-02-03	3,390	3,440	3,370	3,405	318,100	3,405
2020-01-31	3,385	3,415	3,380	3,400	271,000	3,400
2020-01-30	3,405	3,440	3,375	3,380	314,900	3,380
2020-01-29	3,370	3,390	3,355	3,385	256,700	3,385
2020-01-28	3,360	3,400	3,355	3,385	287,500	3,385
2020-01-27	3,360	3,365	3,335	3,365	269,300	3,365
2020-01-24	3,365	3,390	3,350	3,360	225,900	3,360
2020-01-23	3,390	3,400	3,365	3,370	533,500	3,370
2020-01-22	3,375	3,410	3,355	3,385	874,300	3,385
2020-01-21	3,575	4,005	3,230	3,350	3,117,300	3,350
2020-01-20	3,465	3,760	3,400	3,705	2,860,700	3,705
2020-01-17	3,070	3,160	3,065	3,115	460,300	3,115
2020-01-16	3,100	3,160	3,040	3,090	728,900	3,090
2020-01-15	2,959	2,999	2,929	2,987	232,800	2,987
2020-01-14	2,927	2,967	2,911	2,964	239,000	2,964
2020-01-10	2,915	2,972	2,908	2,949	219,500	2,949
2020-01-09	2,934	2,976	2,934	2,936	179,700	2,936
2020-01-08	2,879	2,930	2,850	2,917	154,200	2,917
2020-01-07	2,888	2,936	2,880	2,933	164,300	2,933
2020-01-06	2,901	2,914	2,883	2,905	226,700	2,905

分割・併合履歴： [2018-09-26]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31